Ａｎｄ Ｄｏホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2016/06/07 | 1,018.5 | 1,028 | 1,010 | 1,016 | -12 | -1.2% | 115,000 |
| 2016/06/06 | 1,067.5 | 1,096 | 1,027.5 | 1,028 | -47 | -4.4% | 153,200 |
| 2016/06/03 | 1,070.5 | 1,081.5 | 1,063 | 1,075 | -5 | -0.5% | 36,000 |
| 2016/06/02 | 1,082.5 | 1,108 | 1,055 | 1,080 | -9.5 | -0.9% | 88,200 |
| 2016/06/01 | 1,124 | 1,124 | 1,075.5 | 1,089.5 | -28 | -2.5% | 97,000 |
| 2016/05/31 | 1,147 | 1,148 | 1,113 | 1,117.5 | +3.5 | +0.3% | 86,000 |
| 2016/05/30 | 1,080.5 | 1,118.5 | 1,070 | 1,114 | +58.5 | +5.5% | 104,000 |
| 2016/05/27 | 1,082.5 | 1,099.5 | 1,052.5 | 1,055.5 | -9.5 | -0.9% | 73,400 |
| 2016/05/26 | 1,062.5 | 1,075 | 1,008 | 1,065 | +4.5 | +0.4% | 152,000 |
| 2016/05/25 | 1,096.5 | 1,105 | 1,057.5 | 1,060.5 | -33.5 | -3.1% | 106,600 |
| 2016/05/24 | 1,133 | 1,135.5 | 1,090.5 | 1,094 | -41.5 | -3.7% | 116,600 |
| 2016/05/23 | 1,146 | 1,146 | 1,112.5 | 1,135.5 | +14.5 | +1.3% | 97,600 |
| 2016/05/20 | 1,095 | 1,143.5 | 1,079 | 1,121 | +33 | +3% | 128,000 |
| 2016/05/19 | 1,072.5 | 1,125.5 | 1,072.5 | 1,088 | +15.5 | +1.4% | 131,600 |
| 2016/05/18 | 1,145.5 | 1,150.5 | 1,044.5 | 1,072.5 | -80.5 | -7% | 224,400 |
| 2016/05/17 | 1,122.5 | 1,192.5 | 1,109 | 1,153 | -0.5 | ±0% | 222,200 |
| 2016/05/16 | 1,224.5 | 1,230.5 | 1,151.5 | 1,153.5 | -75 | -6.1% | 212,400 |
| 2016/05/13 | 1,206 | 1,265.5 | 1,144.5 | 1,228.5 | +13 | +1.1% | 276,000 |
| 2016/05/12 | 1,205 | 1,246.5 | 1,180 | 1,215.5 | -11.5 | -0.9% | 191,200 |
| 2016/05/11 | 1,300 | 1,300 | 1,220 | 1,227 | -69.5 | -5.4% | 236,600 |
| 2016/05/10 | 1,325 | 1,337.5 | 1,265 | 1,296.5 | -11 | -0.8% | 239,600 |
| 2016/05/09 | 1,350 | 1,355 | 1,286.5 | 1,307.5 | +2.5 | +0.2% | 405,200 |
| 2016/05/06 | 1,244.5 | 1,307.5 | 1,202.5 | 1,305 | +85 | +7% | 259,000 |
| 2016/05/02 | 1,232.5 | 1,285 | 1,218 | 1,220 | -62.5 | -4.9% | 238,800 |
| 2016/04/28 | 1,318 | 1,339.5 | 1,205.5 | 1,282.5 | +33 | +2.6% | 525,600 |
| 2016/04/27 | 1,211 | 1,252.5 | 1,174 | 1,249.5 | +27 | +2.2% | 111,800 |
| 2016/04/26 | 1,300 | 1,317.5 | 1,116 | 1,222.5 | -88.5 | -6.8% | 308,200 |
| 2016/04/25 | 1,304.5 | 1,343.5 | 1,284 | 1,311 | +38.5 | +3% | 232,000 |
| 2016/04/22 | 1,275 | 1,287.5 | 1,211 | 1,272.5 | -22.5 | -1.7% | 266,800 |
| 2016/04/21 | 1,260 | 1,310 | 1,251 | 1,295 | +77.5 | +6.4% | 295,200 |
| 2016/04/20 | 1,210 | 1,287.5 | 1,180 | 1,217.5 | +45.5 | +3.9% | 566,000 |
| 2016/04/19 | 1,120.5 | 1,180 | 1,107.5 | 1,172 | +78 | +7.1% | 376,200 |
| 2016/04/18 | 1,072.5 | 1,116.5 | 1,055 | 1,094 | +30.5 | +2.9% | 198,200 |
| 2016/04/15 | 1,043 | 1,080 | 1,037 | 1,063.5 | +2 | +0.2% | 154,400 |
| 2016/04/14 | 1,075.5 | 1,084.5 | 1,040 | 1,061.5 | -3.5 | -0.3% | 149,600 |
| 2016/04/13 | 1,085 | 1,094 | 1,064 | 1,065 | +1 | +0.1% | 120,000 |
| 2016/04/12 | 1,110.5 | 1,117.5 | 1,040 | 1,064 | -52 | -4.7% | 206,200 |
| 2016/04/11 | 1,144.5 | 1,144.5 | 1,104 | 1,116 | -3.5 | -0.3% | 157,000 |
| 2016/04/08 | 1,067.5 | 1,119.5 | 1,043 | 1,119.5 | +52 | +4.9% | 223,400 |
| 2016/04/07 | 1,045.5 | 1,135 | 1,042.5 | 1,067.5 | -10.5 | -1% | 231,400 |
| 2016/04/06 | 992.5 | 1,098.5 | 953.5 | 1,078 | +35.5 | +3.4% | 315,200 |
| 2016/04/05 | 1,142.5 | 1,167 | 1,025.5 | 1,042.5 | -82.5 | -7.3% | 389,600 |
| 2016/04/04 | 1,130 | 1,146.5 | 1,051 | 1,125 | -25 | -2.2% | 276,000 |
| 2016/04/01 | 1,205 | 1,220 | 1,116 | 1,150 | -84.5 | -6.8% | 492,400 |
| 2016/03/31 | 1,147 | 1,245 | 1,147 | 1,234.5 | +112.5 | +10% | 913,000 |
| 2016/03/30 | 1,010 | 1,132.5 | 1,008 | 1,122 | +117.5 | +11.7% | 681,400 |
| 2016/03/29 | 960 | 1,038 | 943 | 1,004.5 | +35.7 | +3.7% | 241,000 |
| 2016/03/28 | 970 | 1,010 | 946.3 | 968.8 | +16.3 | +1.7% | 272,400 |
| 2016/03/25 | 990 | 1,022.5 | 937.5 | 952.5 | -27.5 | -2.8% | 286,000 |
| 2016/03/24 | 968.8 | 1,036.3 | 916.3 | 980 | +23.7 | +2.5% | 533,200 |
2251～
2300
件表示中 / 2544件
類似銘柄と比較する
現在ご覧いただいている「ＡｎｄＤｏＨＬＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＡｎｄＤｏＨＬＤ | 108,500円 | -15.0% | +1.9% | 4.24% | 7.81倍 | 1.18倍 |
|
自宅売却後も住み続けられるハウス・リースバック事業で成長。ＦＣ網が基盤。配当性向３０％超 |
| ＪＰＭＣ | 130,100円 | +1.7% | -6.5% | 4.61% | 12.84倍 | 2.45倍 |
|
賃貸住宅の一括借り上げ専業。物件の建築や管理は提携加盟会社が行う。地方中心に全国展開 |
| コロンビア | 328,000円 | +88.8% | +19.4% | 2.10% | 8.29倍 | 1.84倍 |
|
新機軸の企画で勝負する総合不動産。高付加価値物件の開発に特徴。賃貸管理やホテル運営も |
| ＡＤワークスＧ | 41,200円 | +21.2% | +57.0% | 3.40% | 7.87倍 | 1.01倍 |
|
中古マンション、ビルを１棟仕入れ、付加価値を高めて富裕層等に販売。２０年４月持株会社化 |
| パラカ | 197,100円 | +6.8% | +4.5% | 3.40% | 10.15倍 | 1.02倍 |
|
時間貸し駐車場運営・管理。土地賃借型を中心に自社保有型も展開。伊藤忠商事と資本業務提携 |
市場注目の銘柄
チャート関連のコラム
